乙盛-KY (5243)-台新-台南券商分點個股進出

台股 » 個股 » 乙盛-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

乙盛-KY

(5243)

可現股當沖

股價
55.1
漲跌
--
漲幅
0.00%
成交量
543張
產業
上市光電類股▲0.97%
448人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

乙盛-KY (5243)籌碼相關－台新-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-台南券商分點個股進出
台新-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	56.30	3	55.97	56.30	-2	1,810	-0.11%
2024/04/23	1	53.80	1	54.00	54.00	0	1,799	0.00%
2024/04/19	3.2	54.89	0	0.00	54.10	3.2	1,783	0.18%
2024/04/18	2.1	55.62	0	0.00	55.60	2.1	1,757	0.12%
2024/04/16	9	56.62	10	56.70	56.00	-1	1,742	-0.06%
2024/04/15	1	59.70	3	60.20	59.00	-2	1,715	-0.12%
2024/04/11	60	60.69	64.2	60.94	59.90	-4.2	1,652	-0.26%
2024/04/10	2	58.45	3.1	58.01	58.10	-1.1	1,555	-0.07%
2024/04/09	2	57.70	0	0.00	57.80	2	1,550	0.13%
2024/04/08	5	57.30	0	0.00	58.00	5	1,543	0.32%
2024/04/03	0.1	58.70	6	58.30	58.10	-5.9	1,542	-0.38%
2024/04/02	1	59.70	1.1	59.29	59.50	-0.1	1,524	-0.01%
2024/04/01	1	59.50	3	59.57	59.30	-2	1,510	-0.13%
2024/03/29	1	59.50	1	59.70	59.40	0	1,497	0.00%
2024/03/28	23	60.98	22.1	61.24	60.30	0.9	1,447	0.06%
2024/03/27	33	58.98	27.2	59.16	59.60	5.8	1,256	0.46%
2024/03/26	1.1	57.05	16	56.09	55.90	-14.9	1,146	-1.30%
2024/03/25	0	0.00	8	57.70	57.60	-8	1,127	-0.71%
2024/03/22	33	58.18	2.1	58.29	58.20	30.9	1,123	2.75%
2024/03/21	1	56.90	0	0.00	57.40	1	1,086	0.09%
2024/03/20	2.1	57.31	4	58.00	56.90	-1.9	1,058	-0.18%
2024/03/19	1	57.80	2	57.70	57.70	-1	1,005	-0.10%
2024/03/18	3	58.00	1	57.60	58.40	2	986	0.20%
2024/03/15	11	59.83	10	60.00	58.80	1	952	0.10%
2024/03/14	1.1	58.09	0	0.00	57.20	1.1	826	0.13%
2024/03/13	11	61.88	6.3	60.70	60.50	4.7	783	0.60%
2024/03/12	8.1	58.30	7.3	58.53	60.00	0.8	591	0.14%
2024/03/11	1	53.00	1	53.50	54.60	0	492	0.00%
2024/03/08	0.1	52.90	1	52.90	53.00	-0.9	488	-0.18%
2024/03/07	1.1	53.52	4	54.50	53.50	-2.9	491	-0.59%
2024/03/04	1	54.70	1	55.20	55.10	0	480	0.00%
2024/02/27	2	54.90	0	0.00	55.00	2	479	0.42%
2024/02/26	0	55.38	0	0.00	55.20	0	484	0.00%
2024/02/23	0	55.96	0	0.00	55.50	0	484	0.00%
2024/02/20	1	55.50	0	0.00	55.30	1	495	0.20%
2024/02/16	1	55.10	0	0.00	55.30	1	491	0.20%
2024/02/05	1.1	53.54	0	0.00	53.90	1.1	484	0.23%
2024/02/02	1.1	55.10	0	0.00	54.60	1.1	471	0.23%
2024/01/31	2	55.70	0	0.00	56.00	2	463	0.43%
2024/01/30	0.1	55.70	0	0.00	56.30	0.1	462	0.02%
2024/01/26	1	56.40	0	0.00	56.30	1	459	0.22%
2024/01/17	0.1	56.90	0	0.00	56.50	0.1	472	0.02%
2024/01/10	1.1	57.51	0	0.00	57.10	1.1	489	0.22%
2024/01/08	0.2	59.30	0	0.00	58.70	0.2	490	0.03%
2024/01/04	3	59.93	0	0.00	59.80	3	491	0.61%
2023/12/29	0	0.00	1	61.30	61.20	-1	527	-0.19%
2023/12/28	1	60.60	0	0.00	60.60	1	517	0.19%
2023/12/27	1	60.70	0	0.00	60.70	1	517	0.19%
2023/12/26	2	60.00	0	0.00	60.50	2	519	0.39%
2023/12/25	0.1	59.70	0	0.00	59.50	0.1	523	0.02%
2023/12/21	1	60.00	0	0.00	59.80	1	533	0.19%
2023/12/19	2	59.45	1	59.50	59.40	1	538	0.19%
2023/12/15	2	60.80	0.1	61.10	60.80	1.9	561	0.34%
2023/12/13	1	59.60	0	0.00	59.60	1	587	0.17%
2023/12/12	2	60.50	0	0.00	60.50	2	591	0.34%
2023/12/08	2	61.30	0	0.00	61.30	2	615	0.33%
2023/12/06	2	60.30	0	0.00	60.40	2	616	0.32%
2023/12/04	2	61.80	0	0.00	61.80	2	632	0.32%
2023/12/01	3	60.80	0	0.00	60.80	3	636	0.47%
2023/11/30	0	0.00	0.1	60.90	60.70	-0.1	644	-0.02%
2023/11/29	0	0.00	0.1	60.80	60.60	-0.1	666	-0.02%
2023/11/24	0	0.00	3	60.40	60.40	-3	696	-0.43%
2023/11/17	2	60.60	0	0.00	60.50	2	761	0.26%
2023/11/15	1	59.90	0	0.00	59.20	1	791	0.13%
2023/11/09	0.1	57.90	0	0.00	57.80	0.1	820	0.01%
2023/11/07	0.1	58.40	0	0.00	58.20	0.1	841	0.01%
2023/11/06	0.1	58.10	0	0.00	58.70	0.1	872	0.01%
2023/10/31	2.1	58.62	2	57.50	56.60	0.1	971	0.01%
2023/10/23	0	58.10	0	0.00	58.30	0	1,069	0.00%
2023/10/20	0.1	58.20	0	0.00	58.60	0.1	1,134	0.01%
2023/10/19	0.1	59.20	0	0.00	59.10	0.1	1,167	0.01%
2023/10/16	0	60.00	0	0.00	60.00	0	1,207	0.00%
2023/10/12	0	0.00	2.2	60.45	61.30	-2.2	1,261	-0.17%
2023/10/11	2.6	61.29	0	0.00	59.70	2.6	1,275	0.20%
2023/10/06	0.1	63.96	0	0.00	63.60	0.1	1,269	0.01%
2023/10/05	0.1	64.20	3	64.50	64.20	-2.9	1,306	-0.22%
2023/10/03	0.1	64.58	0	0.00	64.20	0.1	1,462	0.01%
2023/09/28	1	63.14	2	63.65	63.70	-1	1,607	-0.06%
2023/09/26	1	64.30	0	0.00	64.10	1	1,920	0.05%
2023/09/25	0	65.10	0	0.00	65.00	0	1,957	0.00%
2023/09/22	0	0.00	1	63.70	64.40	-1	1,965	-0.05%
2023/09/21	2	65.40	0	0.00	64.30	2	1,975	0.10%
2023/09/19	0	0.00	0.1	68.20	66.80	-0.1	2,014	0.00%
2023/09/15	0	67.30	0	0.00	67.00	0	2,036	0.00%
2023/09/13	4.5	67.24	1	66.90	66.50	3.5	2,070	0.17%
2023/09/11	0.1	65.30	0	0.00	64.90	0.1	2,153	0.00%
2023/09/08	0.1	66.70	3	66.50	66.10	-3	2,235	-0.13%
2023/09/07	0.1	67.90	3	67.57	67.30	-2.9	2,302	-0.13%
2023/09/06	0.2	67.50	0.2	68.00	67.70	0	2,354	0.00%
2023/09/05	0	0.00	1.2	67.27	67.50	-1.2	2,417	-0.05%
2023/09/04	1	65.30	1	65.50	66.30	0	2,485	0.00%
2023/09/01	2	66.10	2	65.80	65.60	0	2,544	0.00%
2023/08/31	0	0.00	1	65.60	65.50	-1	2,592	-0.04%
2023/08/30	0	0.00	1	64.60	64.60	-1	2,679	-0.04%
2023/08/25	1.5	66.23	5	66.00	65.90	-3.5	3,340	-0.10%
2023/08/22	7	64.60	2	64.95	64.50	5	3,776	0.13%
2023/08/18	1.2	66.92	0	0.00	66.30	1.2	4,199	0.03%
2023/08/16	0	0.00	3	65.17	66.00	-3	5,079	-0.06%
2023/08/15	4	66.30	3.3	65.94	66.00	0.7	5,581	0.01%
2023/08/14	0.2	65.30	0	0.00	65.60	0.2	5,668	0.00%
2023/08/11	1	66.60	1	67.00	66.20	0	5,764	0.00%
2023/08/10	1.2	65.94	2	66.95	66.00	-0.8	5,791	-0.01%
2023/08/09	0	0.00	10	67.02	67.70	-10	5,768	-0.17%
2023/08/02	0.1	71.19	0	0.00	70.50	0.1	5,716	0.00%
2023/08/01	2	71.80	0.2	71.50	72.00	1.9	5,696	0.03%
2023/07/31	0	0.00	1	71.30	71.40	-1	5,695	-0.02%
2023/07/25	5.1	73.33	1	73.70	73.30	4.1	5,664	0.07%
2023/07/24	0	0.00	0.2	71.20	72.80	-0.2	5,619	0.00%
2023/07/21	1	73.00	0	0.00	72.10	1	5,602	0.02%
2023/07/20	1	72.80	0	0.00	72.70	1	5,627	0.02%
2023/07/19	0	0.00	0.2	71.80	71.90	-0.2	5,664	0.00%
2023/07/18	3	73.90	0	0.00	73.20	3	5,800	0.05%
2023/07/17	3.1	75.87	0	0.00	75.30	3.1	6,004	0.05%
2023/07/10	11.7	76.44	5	75.84	75.00	6.7	6,172	0.11%
2023/07/07	20	80.35	1	80.90	79.90	19	6,082	0.31%
2023/07/06	18.5	83.38	15	83.16	82.00	3.5	6,093	0.06%
2023/07/05	22	84.73	10	84.86	84.40	12	6,027	0.20%
2023/07/04	9	82.97	5	83.92	83.40	4	5,876	0.07%
2023/07/03	0	0.00	3	80.63	80.60	-3	5,771	-0.05%
2023/06/30	1	79.00	0	0.00	78.80	1	5,780	0.02%
2023/06/29	1	78.50	0	0.00	78.50	1	5,902	0.02%
2023/06/28	0.1	79.30	5	79.08	79.00	-4.9	6,199	-0.08%
2023/06/27	2	79.35	0	0.00	79.00	2	6,225	0.03%
2023/06/26	0	0.00	1	83.50	81.60	-1	6,203	-0.02%
2023/06/21	2	83.10	2	83.40	83.10	0	6,219	0.00%
2023/06/20	0	0.00	12	81.30	81.90	-12	6,199	-0.19%
2023/06/19	2.1	82.86	6	83.47	82.70	-3.9	6,182	-0.06%
2023/06/16	8	82.56	0	0.00	82.50	8	6,149	0.13%
2023/06/15	14.3	82.52	5	82.94	83.00	9.3	6,121	0.15%
2023/06/14	3	83.27	8	82.71	82.30	-5	6,077	-0.08%
2023/06/13	1	85.40	5	86.02	84.40	-4	5,998	-0.07%
2023/06/12	7	85.59	1	84.50	84.60	6	5,927	0.10%
2023/06/09	9	86.01	7	85.84	85.50	2	5,863	0.03%
2023/06/08	3	85.40	1	84.40	84.10	2	5,799	0.03%
2023/06/07	1	87.10	3	87.30	86.70	-2	5,738	-0.03%
2023/06/06	2	87.55	2	87.95	87.90	0	5,686	0.00%
2023/06/05	20	89.08	16	90.31	88.70	4	5,666	0.07%
2023/06/02	6	88.20	8	89.31	89.60	-2	5,592	-0.04%
2023/06/01	6.1	88.99	3	88.60	89.30	3.1	5,486	0.06%
2023/05/31	18.1	88.57	17	88.38	88.90	1.1	5,347	0.02%
2023/05/30	6	84.17	1	83.30	83.70	5	4,920	0.10%
2023/05/29	10	83.70	13	83.54	83.70	-3	4,738	-0.06%
2023/05/26	6	84.55	3.5	84.80	82.60	2.5	4,676	0.05%
2023/05/25	13	84.65	17	85.73	86.80	-4	4,519	-0.09%
2023/05/24	21	83.67	27	83.72	83.80	-6	4,189	-0.14%
2023/05/23	8	82.84	7	83.24	83.00	1	4,085	0.02%
2023/05/22	21	79.87	25.1	80.10	82.50	-4.1	3,887	-0.10%
2023/05/19	7	75.91	29	75.33	77.80	-22	3,202	-0.69%
2023/05/18	0	0.00	1.5	70.47	70.80	-1.5	2,713	-0.06%
2023/05/17	2	69.50	5	69.60	70.40	-3	2,618	-0.11%
2023/05/16	0	0.00	7	67.23	67.50	-7	2,507	-0.28%
2023/05/11	2	66.20	1	67.00	65.10	1	2,476	0.04%
2023/05/09	2	65.10	1	65.50	65.50	1	2,485	0.04%
2023/05/08	1	66.50	0	0.00	66.50	1	2,483	0.04%
2023/05/05	2	66.20	0	0.00	66.40	2	2,482	0.08%
2023/05/02	1	66.00	0	0.00	66.00	1	2,513	0.04%
2023/04/26	1	64.30	0	0.00	65.20	1	2,512	0.04%
2023/04/25	2	64.45	0	0.00	63.80	2	2,500	0.08%
2023/04/24	3	66.20	2	65.70	65.90	1	2,452	0.04%
2023/04/21	11	69.50	7	68.17	67.00	4	2,405	0.17%
2023/04/20	18	73.31	30	73.61	71.40	-12	2,254	-0.53%
2023/04/19	19	71.32	23	72.60	69.80	-4	2,016	-0.20%
2023/04/18	0	0.00	16	67.40	68.20	-16	1,813	-0.88%
2023/04/17	1	67.00	5	67.26	67.10	-4	1,770	-0.23%
2023/04/14	5	67.02	10	67.17	66.90	-5	1,750	-0.29%
2023/04/13	3	66.80	4	67.35	66.60	-1	1,713	-0.06%
2023/04/12	11	66.94	12	66.68	66.70	-1	1,685	-0.06%
2023/04/11	0	0.00	16	66.81	66.70	-16	1,672	-0.96%
2023/04/10	8	65.96	1	66.40	66.00	7	1,625	0.43%
2023/04/07	11	65.18	0	0.00	65.10	11	1,595	0.69%
2023/04/06	4	66.10	3	66.40	65.90	1	1,565	0.06%
2023/03/31	7	65.93	2	65.70	65.80	5	1,537	0.33%
2023/03/30	14	66.07	8	65.96	66.10	6	1,499	0.40%
2023/03/29	33	66.80	23	66.74	67.10	10	1,398	0.72%
2023/03/28	1	63.60	3	64.00	63.50	-2	1,103	-0.18%
2023/03/27	7	64.00	10	63.34	63.20	-3	1,071	-0.28%
2023/03/24	0	0.00	3	64.13	64.40	-3	1,047	-0.29%
2023/03/23	2	62.90	1	63.30	62.80	1	1,009	0.10%
2023/03/21	1	62.50	0	0.00	62.60	1	1,004	0.10%
2023/03/20	0	0.00	2	62.40	62.30	-2	1,010	-0.20%
2023/03/17	0	0.00	1	62.00	62.10	-1	1,029	-0.10%
2023/03/16	2	60.20	0	0.00	60.20	2	1,031	0.19%
2023/03/15	2	60.65	0	0.00	60.60	2	1,059	0.19%
2023/03/14	1	60.90	0	0.00	60.90	1	1,096	0.09%
2023/03/13	2	60.30	4	60.93	61.50	-2	1,218	-0.16%
2023/03/10	2	61.85	0	0.00	61.50	2	1,472	0.14%
2023/03/09	5	63.48	0	0.00	63.00	5	1,498	0.33%
2023/03/08	12	63.99	1	64.90	64.40	11	1,486	0.74%
2023/03/07	0	0.00	2	64.20	63.70	-2	1,467	-0.14%
2023/03/06	0	0.00	3	63.23	63.50	-3	1,445	-0.21%
2023/03/03	1	62.20	0	0.00	62.30	1	1,433	0.07%
2023/02/24	4	62.63	1	63.00	62.50	3	1,436	0.21%
2023/02/23	0	0.00	3	63.63	63.20	-3	1,471	-0.20%
2023/02/22	2	61.60	0	0.00	61.40	2	1,435	0.14%
2023/02/21	1	62.40	3	62.77	62.50	-2	1,448	-0.14%
2023/02/20	1	62.10	0	0.00	61.80	1	1,444	0.07%
2023/02/17	2	61.05	1	61.30	61.50	1	1,446	0.07%
2023/02/16	10	61.69	5	62.04	62.00	5	1,457	0.34%
2023/02/15	0	0.00	3	61.00	60.80	-3	1,468	-0.20%
2023/02/14	0	0.00	1	60.90	60.50	-1	1,483	-0.07%
2023/02/13	1	60.70	1	60.90	60.40	0	1,522	0.00%
2023/02/10	0	0.00	1	61.50	61.00	-1	1,549	-0.06%
2023/02/09	1	61.70	0	0.00	61.50	1	1,564	0.06%
2023/02/07	1	61.60	2	62.40	61.50	-1	1,562	-0.06%
2023/02/06	0	0.00	6	61.42	61.70	-6	1,547	-0.39%
2023/02/03	0	0.00	2	61.30	60.80	-2	1,539	-0.13%
2023/02/02	1	61.60	6	61.47	61.60	-5	1,536	-0.33%
2023/02/01	1	60.80	1	61.20	61.00	0	1,533	0.00%
2023/01/31	0	0.00	1	60.90	60.80	-1	1,556	-0.06%
2023/01/30	0	0.00	15	59.57	60.10	-15	1,559	-0.96%
2023/01/17	1	57.30	0	0.00	57.40	1	1,537	0.07%
2023/01/13	1	57.00	0	0.00	57.00	1	1,627	0.06%
2023/01/12	1	58.10	1	57.70	57.60	0	1,666	0.00%
2023/01/11	0	0.00	1	58.60	58.50	-1	1,739	-0.06%
2023/01/04	0	0.00	0.2	58.00	58.10	-0.2	2,255	-0.01%
2022/12/30	1	57.50	0	0.00	57.50	1	2,359	0.04%
2022/12/29	2	56.95	1	57.40	57.30	1	2,461	0.04%
2022/12/28	4	58.10	1	57.70	57.70	3	2,615	0.11%
2022/12/27	1	59.20	0	0.00	59.10	1	2,645	0.04%
2022/12/22	0	0.00	1	59.40	59.00	-1	2,724	-0.04%
2022/12/21	7	58.79	0	0.00	58.30	7	2,748	0.25%
2022/12/20	1	58.80	0	0.00	58.20	1	2,731	0.04%
2022/12/19	0	0.00	2	60.10	59.50	-2	2,741	-0.07%
2022/12/15	1	61.00	0	0.00	60.90	1	2,747	0.04%
2022/12/14	1	60.50	0	0.00	61.30	1	2,748	0.04%
2022/12/13	1	60.60	0	0.00	60.30	1	2,746	0.04%
2022/12/12	1	60.70	1	61.30	61.10	0	2,743	0.00%
2022/12/09	9	61.06	0	0.00	60.90	9	2,751	0.33%
2022/12/08	13	62.79	23	62.04	62.00	-10	2,743	-0.36%
2022/12/07	7	62.93	1	63.20	61.90	6	2,730	0.22%
2022/12/06	1	63.70	2	63.60	63.70	-1	2,716	-0.04%
2022/12/05	22	65.06	30	65.91	65.00	-8	2,693	-0.30%
2022/12/02	37	64.96	45.6	65.05	64.60	-8.6	2,615	-0.33%
2022/12/01	3	61.60	4	61.35	61.30	-1	2,369	-0.04%
2022/11/29	2	58.50	7	59.07	59.60	-5	2,363	-0.21%
2022/11/25	2	58.05	0	0.00	57.70	2	2,454	0.08%
2022/11/24	5	57.90	0	0.00	58.30	5	2,486	0.20%
2022/11/22	1	57.30	0	0.00	57.60	1	2,541	0.04%
2022/11/21	8.1	58.21	9	58.01	57.80	-1	2,580	-0.04%
2022/11/18	5	61.26	4	60.30	60.20	1	2,545	0.04%
2022/11/16	1.2	60.40	0	0.00	60.40	1.2	2,519	0.05%
2022/11/14	0	0.00	3	61.30	61.20	-3	2,522	-0.12%
2022/11/11	2	60.60	24	60.96	60.20	-22	2,513	-0.88%
2022/11/09	1	60.80	4	61.60	60.70	-3	2,498	-0.12%
2022/11/08	6	61.30	0	0.00	60.60	6	2,481	0.24%
2022/11/07	4	60.25	1	60.20	60.70	3	2,465	0.12%
2022/11/04	2	60.30	2	60.25	60.30	0	2,498	0.00%
2022/11/03	6.2	60.01	0	0.00	59.80	6.2	2,501	0.25%
2022/11/02	5	60.00	0	0.00	60.00	5	2,527	0.20%
2022/10/28	2	58.80	0	0.00	58.80	2	2,577	0.08%
2022/10/27	0	0.00	2	59.80	60.40	-2	2,593	-0.08%
2022/10/26	1	59.60	1	58.90	57.80	0	2,621	0.00%
2022/10/25	1	60.00	0	0.00	59.50	1	2,630	0.04%
2022/10/24	2	61.00	2	61.75	60.40	0	2,673	0.00%
2022/10/21	1	59.60	1	60.30	60.40	0	2,662	0.00%
2022/10/20	3.1	59.62	1	59.40	59.50	2.1	2,674	0.08%
2022/10/19	5	62.16	0	0.00	61.00	5	2,741	0.18%
2022/10/18	19.2	64.93	15	64.15	63.00	4.2	2,882	0.14%
2022/10/17	26	64.17	11	63.65	65.50	15	2,872	0.52%
2022/10/14	8.2	62.88	18	62.60	63.80	-9.8	2,784	-0.35%
2022/10/13	18.1	61.86	33	63.00	59.80	-14.9	2,724	-0.55%
2022/10/12	22	62.14	23	63.11	63.30	-1	2,674	-0.04%
2022/10/11	13.1	63.66	3	64.30	63.70	10.1	2,671	0.38%
2022/10/07	1	65.00	5.1	64.87	65.40	-4.1	2,647	-0.15%
2022/10/06	34	64.64	16.1	64.51	64.50	17.9	2,632	0.68%
2022/10/05	33	63.09	35	63.55	63.30	-2	2,561	-0.08%
2022/10/04	0	0.00	9	59.90	61.80	-9	2,425	-0.37%
2022/10/03	5	59.00	16	59.44	58.50	-11	2,422	-0.45%
2022/09/30	18	58.78	1	59.40	60.20	17	2,428	0.70%
2022/09/29	0	0.00	7	59.00	59.60	-7	2,420	-0.29%
2022/09/28	3	57.50	4	57.83	56.20	-1	2,390	-0.04%
2022/09/23	1	60.40	1	60.00	60.00	0	2,411	0.00%
2022/09/22	2	61.50	0	0.00	61.70	2	2,442	0.08%
2022/09/20	1	61.60	0	0.00	61.60	1	2,537	0.04%
2022/09/16	3	62.33	2	62.30	62.30	1	2,643	0.04%
2022/09/15	3	63.73	1	63.20	63.20	2	2,642	0.08%
2022/09/14	1	63.10	1	63.70	64.30	0	2,635	0.00%
2022/09/13	1	64.10	1	64.90	64.60	0	2,640	0.00%
2022/09/12	5	64.34	9	64.10	64.10	-4	2,644	-0.15%
2022/09/08	1	62.90	0	0.00	64.20	1	2,648	0.04%
2022/09/06	1	61.20	1	61.70	61.30	0	2,624	0.00%
2022/09/05	2	61.90	1	61.70	61.70	1	2,630	0.04%
2022/09/02	5	63.28	2	63.50	63.50	3	2,610	0.11%
2022/09/01	8	64.49	4	64.88	63.40	4	2,615	0.15%
2022/08/31	2	61.95	1	62.80	63.00	1	2,545	0.04%
2022/08/30	3	62.73	0	0.00	62.60	3	2,556	0.12%
2022/08/29	10	63.87	1.2	62.74	62.60	8.9	2,551	0.35%
2022/08/26	1	67.00	0	0.00	66.60	1	2,521	0.04%
2022/08/25	1	68.20	2	68.95	69.00	-1	2,506	-0.04%
2022/08/24	0	0.00	4	68.20	67.30	-4	2,589	-0.15%
2022/08/23	1	67.61	0	0.00	67.50	1	2,738	0.04%
2022/08/22	5	67.56	3	68.60	68.10	2	2,785	0.07%
2022/08/19	6	68.62	2	69.15	68.30	4	2,888	0.14%
2022/08/18	1	68.80	0	0.00	69.00	1	2,980	0.03%
2022/08/17	7	69.00	2	69.10	68.70	5	3,035	0.16%
2022/08/16	0	0.00	1	69.60	69.30	-1	3,029	-0.03%
2022/08/15	14	69.43	10	69.10	69.00	4	3,033	0.13%
2022/08/12	2	68.25	1	68.70	68.60	1	3,039	0.03%
2022/08/11	7	69.01	7	69.41	68.20	0	3,030	0.00%
2022/08/10	2	68.05	3	68.20	68.10	-1	2,982	-0.03%
2022/08/09	5	67.54	26	67.48	68.30	-21	2,966	-0.71%
2022/08/08	1	66.00	1	67.10	66.90	0	2,944	0.00%
2022/08/05	3	66.77	3	67.00	66.80	0	2,946	0.00%
2022/08/04	6	65.43	5	65.94	66.00	1	2,946	0.03%
2022/08/03	4	67.25	3	67.80	67.50	1	2,905	0.03%
2022/08/02	7	67.09	5	67.38	67.10	2	2,879	0.07%
2022/08/01	7	70.16	2	69.50	69.40	5	2,827	0.18%
2022/07/29	4	70.35	5	70.40	70.30	-1	2,802	-0.04%
2022/07/28	1	71.20	1	71.00	71.00	0	2,767	0.00%
2022/07/27	0	0.00	6	69.80	71.50	-6	2,773	-0.22%
2022/07/26	3.2	70.14	13	71.28	69.90	-9.9	2,721	-0.36%
2022/07/25	20	69.76	27	70.69	71.10	-7	2,612	-0.27%
2022/07/22	2	67.65	9	68.82	68.90	-7	2,404	-0.29%
2022/07/21	23	67.24	3	67.50	67.30	20	2,284	0.88%
2022/07/20	3	67.23	5.1	68.73	67.20	-2.1	2,274	-0.09%
2022/07/19	5	67.88	1	67.60	68.00	4	2,266	0.18%
2022/07/18	16.1	67.50	12	67.55	67.30	4.1	2,283	0.18%
2022/07/14	8	66.38	4	66.53	66.70	4	2,564	0.16%
2022/07/13	2	66.20	3	65.63	65.40	-1	2,550	-0.04%
2022/07/12	3	63.40	0	0.00	63.60	3	2,518	0.12%
2022/07/11	2	63.75	6	64.73	64.40	-4	2,492	-0.16%
2022/07/08	0	0.00	2	63.30	62.70	-2	2,457	-0.08%
2022/07/07	3	60.33	9	61.10	61.30	-6	2,429	-0.25%
2022/07/06	0	0.00	1	60.90	59.00	-1	2,411	-0.04%
2022/07/05	6	60.17	0	0.00	60.30	6	2,410	0.25%
2022/07/01	3	62.37	11	61.60	59.90	-8	2,382	-0.34%
2022/06/30	3	65.97	0	0.00	64.90	3	2,337	0.13%
2022/06/29	3	66.40	7	67.43	67.90	-4	2,294	-0.17%
2022/06/28	4	66.18	1	67.10	67.30	3	2,241	0.13%
2022/06/27	0	0.00	4	66.90	66.80	-4	2,210	-0.18%
2022/06/24	0	0.00	5	65.30	65.50	-5	2,147	-0.23%
2022/06/23	0	0.00	1	63.20	62.30	-1	2,099	-0.05%
2022/06/22	2	62.20	2	62.75	61.50	0	2,091	0.00%
2022/06/21	0	0.00	2	62.95	63.40	-2	2,093	-0.10%
2022/06/20	2	62.20	1	60.80	60.70	1	2,084	0.05%
2022/06/17	3	64.47	2	65.00	63.90	1	2,061	0.05%
2022/06/16	8	66.65	13	64.70	64.30	-5	2,047	-0.24%
2022/06/15	0	0.00	5	65.42	65.30	-5	2,027	-0.25%
2022/06/14	10	65.70	41	65.68	66.30	-31	2,017	-1.54%
2022/06/13	0	0.00	4	65.43	65.60	-4	1,995	-0.20%
2022/06/10	14	66.86	10	66.70	66.70	4	1,974	0.20%
2022/06/09	10	65.75	14	66.76	66.40	-4	1,944	-0.21%
2022/06/08	7	67.04	6	67.40	65.60	1	1,922	0.05%
2022/06/07	1	66.20	0	0.00	66.10	1	1,879	0.05%
2022/06/06	2	65.20	1	65.40	65.50	1	1,869	0.05%
2022/06/02	2	65.60	4	66.30	66.10	-2	1,854	-0.11%
2022/06/01	38	67.13	0	0.00	66.00	38	1,832	2.07%
2022/05/31	7	66.86	12	66.93	67.00	-5	1,741	-0.29%
2022/05/30	0	0.00	1	64.20	64.80	-1	1,587	-0.06%
2022/05/27	7	64.70	5	65.28	64.40	2	1,533	0.13%
2022/05/26	6	63.40	2	63.30	62.90	4	1,410	0.28%
2022/05/25	1	61.10	5	62.28	62.20	-4	1,310	-0.31%
2022/05/23	0	0.00	1	60.80	60.70	-1	1,249	-0.08%
2022/05/20	3	61.27	1	60.60	60.40	2	1,229	0.16%
2022/05/19	0	0.00	2	58.70	59.10	-2	1,202	-0.17%
2022/05/18	2	58.60	3	59.43	58.60	-1	1,197	-0.08%
2022/05/17	1	58.30	2	58.00	58.40	-1	1,200	-0.08%
2022/05/16	2	58.10	0	0.00	57.30	2	1,199	0.17%
2022/05/13	3	58.57	3	58.63	58.40	0	1,189	0.00%
2022/05/12	0	0.00	3	59.30	57.10	-3	1,177	-0.25%
2022/05/10	1	56.60	0	0.00	58.40	1	1,160	0.09%
2022/05/09	2	58.50	0	0.00	58.00	2	1,156	0.17%
2022/05/06	1	61.10	3	60.00	61.10	-2	1,145	-0.17%
2022/05/05	1	62.30	1	61.80	60.80	0	1,137	0.00%
2022/05/04	4	60.88	5	61.96	61.50	-1	1,119	-0.09%
2022/05/03	1	58.10	0	0.00	58.10	1	1,073	0.09%
2022/04/29	0	0.00	1	58.20	58.10	-1	1,078	-0.09%
2022/04/27	4	56.83	3	57.60	57.40	1	1,074	0.09%
2022/04/26	2	60.65	1	60.40	59.80	1	1,056	0.09%
2022/04/25	5	61.00	8	60.55	60.10	-3	1,049	-0.29%
2022/04/22	7	65.41	5	64.56	63.60	2	1,020	0.20%
2022/04/21	13	66.68	9	66.68	64.20	4	976	0.41%
2022/04/20	16	65.11	20	64.72	66.40	-4	780	-0.51%
2022/04/19	1	61.30	6	60.77	61.40	-5	619	-0.81%
2022/04/15	2	58.95	1	59.00	58.60	1	628	0.16%
2022/04/14	1	60.00	1	59.90	59.80	0	659	0.00%
2022/04/13	0	0.00	4	59.10	59.30	-4	690	-0.58%
2022/04/11	2	60.40	0	0.00	57.50	2	836	0.24%
2022/04/08	0	0.00	4	60.88	60.90	-4	829	-0.48%
2022/04/07	2	60.60	0	0.00	58.70	2	828	0.24%
2022/04/06	1	60.40	0	0.00	60.40	1	832	0.12%
2022/03/30	0	0.00	3	60.27	60.70	-3	987	-0.30%
2022/03/29	0	0.00	1	58.90	58.70	-1	975	-0.10%
2022/03/22	1	57.70	0	0.00	58.00	1	1,002	0.10%
2022/03/21	0	0.00	1	58.60	58.10	-1	1,011	-0.10%
2022/03/15	1	55.60	0	0.00	55.60	1	1,058	0.09%
2022/03/10	0	0.00	1	57.90	57.70	-1	1,106	-0.09%
2022/03/09	2	55.50	0	0.00	56.00	2	1,111	0.18%
2022/03/04	2	59.30	4	60.10	59.40	-2	1,203	-0.17%
2022/02/24	2	58.80	2	59.20	58.80	0	1,379	0.00%
2022/02/15	0	0.00	1	61.70	61.10	-1	2,728	-0.04%
2022/02/10	0	0.00	1	62.90	62.20	-1	2,796	-0.04%
2022/02/09	1	62.20	1	62.30	62.80	0	2,825	0.00%
2022/02/08	0	0.00	6	62.53	62.60	-6	2,863	-0.21%
2022/02/07	0	0.00	1	60.20	61.10	-1	2,888	-0.03%
2022/01/26	1	59.70	0	0.00	59.50	1	2,915	0.03%
2022/01/24	0	0.00	1	60.40	61.20	-1	3,302	-0.03%
2022/01/20	2	61.85	0	0.00	61.80	2	3,389	0.06%
2022/01/18	1	63.00	0	0.00	62.10	1	3,512	0.03%
2022/01/17	0	0.00	1	62.50	62.80	-1	3,682	-0.03%
2022/01/14	5	61.02	1	61.10	61.00	4	3,712	0.11%
2022/01/13	1	62.30	6	62.40	62.50	-5	3,743	-0.13%
2022/01/11	1	64.20	0	0.00	63.80	1	3,831	0.03%
2022/01/10	3	64.60	0	0.00	64.60	3	4,010	0.07%
2022/01/07	7	66.70	1	66.00	65.50	6	4,232	0.14%
2022/01/06	9	67.69	15	67.76	67.10	-6	4,277	-0.14%
2022/01/05	19	68.80	19	69.38	68.50	0	4,366	0.00%
2022/01/04	1	67.40	3	66.93	66.80	-2	4,389	-0.05%
2021/12/30	2	66.70	1	66.70	66.70	1	4,745	0.02%
2021/12/29	10	67.19	0	0.00	67.20	10	4,945	0.20%
2021/12/28	2	68.20	1	67.90	67.50	1	5,002	0.02%
2021/12/27	1	68.50	4	68.58	68.40	-3	5,071	-0.06%
2021/12/24	3	68.70	14	67.58	68.20	-11	5,251	-0.21%
2021/12/23	2	65.55	0	0.00	65.40	2	5,201	0.04%
2021/12/22	0	0.00	1	65.70	65.10	-1	5,221	-0.02%
2021/12/17	4	64.03	0	0.00	63.90	4	5,465	0.07%
2021/12/16	5	65.52	3	66.17	65.00	2	5,455	0.04%
2021/12/15	1	65.40	1	65.00	65.10	0	5,470	0.00%
2021/12/14	3	65.73	0	0.00	65.10	3	5,514	0.05%
2021/12/13	3	66.53	0	0.00	66.60	3	5,739	0.05%
2021/12/09	1	67.00	0	0.00	66.80	1	5,875	0.02%
2021/12/06	5	67.82	4	68.48	68.40	1	5,833	0.02%
2021/12/03	1	67.90	0	0.00	68.00	1	5,828	0.02%
2021/12/02	15	69.51	11.1	67.81	67.60	3.9	5,826	0.07%
2021/12/01	12	67.93	12	68.97	69.10	0	5,784	0.00%
2021/11/30	3	69.03	1	69.90	68.70	2	5,768	0.03%
2021/11/29	1	68.30	1.1	68.02	67.70	-0.1	5,741	0.00%
2021/11/26	2	67.80	1	67.60	67.20	1	5,718	0.02%
2021/11/25	9	69.72	1	69.70	69.00	8	5,688	0.14%
2021/11/24	6	69.18	7	69.81	70.40	-1	5,667	-0.02%
2021/11/23	6	70.37	3	70.73	68.80	3	5,650	0.05%
2021/11/22	8	71.29	10	71.17	70.80	-2	5,624	-0.04%
2021/11/19	7	72.54	28	73.13	71.70	-21	5,571	-0.38%
2021/11/18	31.1	74.42	25	73.97	73.50	6.1	5,480	0.11%
2021/11/17	32	72.17	18	73.11	73.90	14	5,231	0.27%
2021/11/16	4	69.85	7	70.97	70.00	-3	4,911	-0.06%
2021/11/15	15	69.86	30	70.12	70.00	-15	4,757	-0.31%
2021/11/12	1	65.70	8	66.46	67.00	-7	4,439	-0.16%
2021/11/11	16	65.34	12	64.50	64.50	4	4,398	0.09%
2021/11/10	1	64.80	1	65.10	64.60	0	4,415	0.00%
2021/11/09	1	65.10	0	0.00	65.20	1	4,405	0.02%
2021/11/08	4	65.15	2	65.50	64.60	2	4,389	0.05%
2021/11/05	1	65.90	1	65.71	66.00	0	4,390	0.00%
2021/11/04	4	67.65	25	67.67	67.20	-21	4,368	-0.48%
2021/11/03	2	67.40	4	67.90	67.30	-2	4,372	-0.05%
2021/11/02	37	70.55	4	69.05	67.40	33	4,399	0.75%
2021/11/01	18	68.89	20	69.74	70.60	-2	4,228	-0.05%
2021/10/29	7	67.20	13	67.42	66.70	-6	4,131	-0.15%
2021/10/28	6	66.73	7	67.66	66.20	-1	4,087	-0.02%
2021/10/27	4	66.00	1	66.50	66.50	3	4,053	0.07%
2021/10/26	13	67.63	2	67.55	66.50	11	4,041	0.27%
2021/10/25	2	67.35	23	68.20	68.70	-21	3,966	-0.53%
2021/10/22	7	65.20	1	65.90	65.30	6	3,865	0.16%
2021/10/21	0	0.00	3	65.57	64.40	-3	4,042	-0.07%
2021/10/20	4	64.40	7	64.89	64.10	-3	4,361	-0.07%
2021/10/19	17	64.77	17	64.44	64.60	0	4,334	0.00%
2021/10/18	35	67.09	20	65.34	64.50	15	4,283	0.35%
2021/10/15	43	68.46	39	69.12	69.50	4	4,124	0.10%
2021/10/14	2	64.70	2	65.70	66.50	0	3,921	0.00%
2021/10/13	7	65.44	16	64.16	65.50	-9	3,863	-0.23%
2021/10/12	13	66.86	2	67.15	66.50	11	3,764	0.29%
2021/10/08	6	67.87	15.2	67.25	67.60	-9.2	3,650	-0.25%
2021/10/07	2	64.35	5	64.12	63.70	-3	3,402	-0.09%
2021/10/06	11	63.95	7	64.21	63.30	4	3,462	0.12%
2021/10/05	11	59.89	7	61.71	62.50	4	3,383	0.12%
2021/10/04	4	62.75	1	62.20	61.50	3	3,345	0.09%
2021/10/01	23	63.36	48	63.14	61.90	-25	3,282	-0.76%
2021/09/30	13	61.25	2	61.15	61.40	11	3,075	0.36%
2021/09/29	2	60.00	0	0.00	60.10	2	3,090	0.06%
2021/09/28	8	60.61	0	0.00	61.10	8	3,168	0.25%
2021/09/27	4	62.00	10.1	61.76	62.00	-6.1	3,172	-0.19%
2021/09/24	0	0.00	10	59.00	59.50	-10	3,086	-0.32%
2021/09/23	1	56.70	0	0.00	57.00	1	3,085	0.03%
2021/09/22	5	56.70	2	57.05	56.40	3	3,135	0.10%
2021/09/17	3	58.43	1	58.50	58.90	2	3,209	0.06%
2021/09/16	15	59.47	7	59.51	58.50	8	3,315	0.24%
2021/09/15	0	0.00	15	59.23	60.10	-15	3,365	-0.45%
2021/09/14	1	55.00	0	0.00	54.70	1	3,532	0.03%
2021/09/09	1	55.40	11	55.22	55.40	-10	4,615	-0.22%
2021/09/08	2	55.75	3	55.53	54.60	-1	4,722	-0.02%
2021/09/07	3	56.10	3	56.20	56.30	0	4,844	0.00%
2021/09/06	2	57.65	0	0.00	56.60	2	4,847	0.04%
2021/09/03	0	0.00	1	58.60	58.60	-1	4,859	-0.02%
2021/09/02	2	58.75	0	0.00	58.20	2	4,863	0.04%
2021/09/01	0	0.00	3	59.43	59.40	-3	4,861	-0.06%
2021/08/31	3	58.00	1	57.60	58.20	2	4,848	0.04%
2021/08/27	5	58.08	1	58.30	57.50	4	4,851	0.08%
2021/08/26	12	57.93	5	59.34	58.90	7	4,845	0.14%
2021/08/25	0	0.00	7	57.93	57.90	-7	4,844	-0.14%
2021/08/24	2	58.65	1	59.50	58.60	1	4,874	0.02%
2021/08/23	2	57.05	3	58.33	58.80	-1	4,883	-0.02%
2021/08/20	6	56.22	19	56.90	55.90	-13	4,892	-0.27%
2021/08/19	1.1	57.22	1	57.60	57.00	0.1	4,898	0.00%
2021/08/18	5	57.42	6	58.58	59.80	-1	4,919	-0.02%
2021/08/17	4	58.80	3	59.87	57.40	1	4,972	0.02%
2021/08/16	3.1	60.55	2	61.65	60.20	1.1	4,981	0.02%
2021/08/13	3	64.77	0	0.00	63.70	3	4,978	0.06%
2021/08/12	0	0.00	6	65.88	65.90	-6	4,979	-0.12%
2021/08/11	1	65.10	1	66.90	65.40	0	4,998	0.00%
2021/08/09	6	67.78	9	68.03	67.30	-3	5,082	-0.06%
2021/08/06	9	69.56	3	70.33	69.10	6	5,092	0.12%
2021/08/05	11	69.39	5	69.90	69.30	6	5,084	0.12%
2021/08/04	27	69.53	19	69.53	69.50	8	5,132	0.16%
2021/08/03	1	67.30	1	67.90	67.10	0	5,099	0.00%
2021/07/30	0	0.00	2	67.45	66.50	-2	5,233	-0.04%
2021/07/29	2	66.15	1	67.90	67.20	1	5,266	0.02%
2021/07/28	12	66.11	14	66.18	66.50	-2	5,294	-0.04%
2021/07/27	33	70.52	10	69.27	69.40	23	5,300	0.43%
2021/07/26	12	71.18	29	72.11	73.70	-17	5,144	-0.33%
2021/07/23	5	66.84	0	0.00	67.00	5	4,812	0.10%
2021/07/22	4	66.38	3	67.07	66.30	1	4,830	0.02%
2021/07/21	2	65.85	0	0.00	64.80	2	4,873	0.04%
2021/07/20	7	67.03	0	0.00	66.10	7	4,877	0.14%
2021/07/19	2	68.35	1	68.30	68.10	1	4,904	0.02%
2021/07/16	5	69.16	2	69.85	68.90	3	4,973	0.06%
2021/07/15	1	69.20	3	69.57	69.30	-2	4,995	-0.04%
2021/07/14	2	67.95	1	67.60	67.70	1	4,990	0.02%
2021/07/13	7	70.64	4	71.40	69.20	3	4,981	0.06%
2021/07/12	1	70.60	18	70.97	71.50	-17	4,888	-0.35%
2021/07/09	1	68.10	0	0.00	68.00	1	4,792	0.02%
2021/07/08	1	69.80	2	69.90	69.10	-1	4,863	-0.02%
2021/07/07	2	68.30	0	0.00	68.30	2	4,908	0.04%
2021/07/06	4	69.08	1	68.60	68.60	3	4,980	0.06%
2021/07/05	6	68.63	10	69.94	70.60	-4	5,019	-0.08%
2021/07/02	1	67.40	3	68.07	68.00	-2	5,006	-0.04%
2021/07/01	9	67.68	15	67.41	66.80	-6	5,158	-0.12%
2021/06/30	3	69.80	8	70.89	69.40	-5	5,188	-0.10%
2021/06/29	0	0.00	6	69.40	68.90	-6	5,249	-0.11%
2021/06/28	4	69.23	7	70.56	70.90	-3	5,369	-0.06%
2021/06/25	24	72.50	6	70.55	70.30	18	5,821	0.31%
2021/06/24	21	73.89	11	74.09	73.00	10	5,859	0.17%
2021/06/23	12	72.75	12	73.01	74.00	0	5,857	0.00%
2021/06/22	14	70.31	13	70.44	71.00	1	6,075	0.02%
2021/06/21	59	72.10	56	72.34	71.10	3	6,435	0.05%
2021/06/18	52	65.14	59	67.57	68.40	-7	7,143	-0.10%
2021/06/17	26	61.58	4	61.85	62.20	22	7,073	0.31%
2021/06/16	15	61.04	18	62.97	62.70	-3	7,087	-0.04%
2021/06/11	0	0.00	3	60.97	60.40	-3	8,110	-0.04%
2021/06/10	0	0.00	2	60.30	59.70	-2	8,179	-0.02%
2021/06/07	2	58.20	0	0.00	59.00	2	8,467	0.02%
2021/06/04	0	0.00	1	60.00	59.80	-1	8,583	-0.01%
2021/06/03	1	59.30	1	60.30	60.80	0	8,839	0.00%
2021/06/01	4	62.28	8	62.50	61.50	-4	10,111	-0.04%
2021/05/31	1	62.00	3	61.60	61.20	-2	10,848	-0.02%
2021/05/28	1	60.30	0	0.00	60.40	1	10,980	0.01%
2021/05/27	5	58.96	1	60.20	59.00	4	11,030	0.04%
2021/05/26	4	60.45	3	59.33	59.40	1	11,075	0.01%
2021/05/25	5	61.18	3	62.63	60.80	2	11,353	0.02%
2021/05/24	7	58.90	5	59.20	59.70	2	11,403	0.02%
2021/05/21	0	0.00	2	57.80	58.20	-2	11,482	-0.02%
2021/05/20	0	0.00	1	56.10	55.80	-1	11,667	-0.01%
2021/05/19	1	55.30	1	55.50	56.30	0	11,792	0.00%
2021/05/18	2	54.90	8	54.53	56.50	-6	11,845	-0.05%
2021/05/17	3	50.30	7	52.71	52.40	-4	11,907	-0.03%
2021/05/14	6	55.77	2	57.85	54.70	4	11,909	0.03%
2021/05/13	4	55.40	4	56.03	56.60	0	11,958	0.00%
2021/05/12	2	54.60	2	56.75	55.10	0	12,073	0.00%
2021/05/11	2	60.00	6	59.00	58.40	-4	12,131	-0.03%
2021/05/10	12	63.73	0	0.00	62.60	12	12,227	0.10%
2021/05/07	3	66.00	12	64.41	66.20	-9	12,476	-0.07%
2021/05/06	2	59.85	3	61.57	60.70	-1	13,114	-0.01%
2021/05/05	5	60.70	2	62.55	59.50	3	13,544	0.02%
2021/05/04	2	61.90	4	59.65	60.10	-2	13,604	-0.01%
2021/05/03	6	63.83	0	0.00	62.60	6	13,622	0.04%
2021/04/29	7	66.89	0	0.00	66.50	7	13,715	0.05%
2021/04/28	6	67.88	3	68.00	67.50	3	13,853	0.02%
2021/04/27	5	69.68	6	69.92	69.10	-1	14,034	-0.01%
2021/04/26	4	68.13	0	0.00	68.10	4	14,185	0.03%
2021/04/23	6	67.47	6	67.50	68.20	0	14,329	0.00%
2021/04/22	10	69.42	2	68.30	67.10	8	14,830	0.05%
2021/04/21	2	71.30	2	71.25	71.20	0	15,180	0.00%
2021/04/20	2	70.95	3	72.73	72.80	-1	15,347	-0.01%
2021/04/19	1	71.70	1	72.00	71.40	0	15,498	0.00%
2021/04/16	3.1	72.98	5	73.80	72.60	-1.9	15,749	-0.01%
2021/04/15	1	73.10	8	73.01	73.30	-7	16,003	-0.04%
2021/04/14	6	71.40	2	71.80	71.70	4	16,283	0.02%
2021/04/13	16	76.08	11	76.23	73.10	5	16,680	0.03%
2021/04/12	10	77.00	15.3	75.29	75.00	-5.3	17,372	-0.03%
2021/04/09	9	75.86	4	76.80	75.70	5	17,830	0.03%
2021/04/08	6	78.02	8	78.10	77.00	-2	18,292	-0.01%
2021/04/07	41	78.30	49	78.29	77.50	-8	18,380	-0.04%
2021/04/06	24	76.59	6	76.52	76.40	18	18,463	0.10%
2021/04/01	10	76.42	7	76.59	76.30	3	18,834	0.02%
2021/03/31	6	78.02	7	77.94	77.00	-1	19,262	-0.01%
2021/03/30	40	81.52	45	81.04	79.50	-5	19,557	-0.03%
2021/03/29	19.3	77.61	16	77.77	78.30	3.3	19,587	0.02%
2021/03/26	18	78.32	9	77.14	76.50	9	19,490	0.05%
2021/03/25	44	79.24	42	78.57	78.00	2	19,251	0.01%
2021/03/24	45	78.06	37	77.35	77.00	8	18,734	0.04%
2021/03/23	35	77.65	60	78.50	78.00	-25	18,165	-0.14%
2021/03/22	5	72.24	19	72.24	74.00	-14	16,948	-0.08%
2021/03/19	25	71.23	13	71.16	70.70	12	16,741	0.07%
2021/03/18	21	71.98	20	71.96	71.30	1	16,655	0.01%
2021/03/17	14	71.65	42	71.83	71.10	-28	16,366	-0.17%
2021/03/16	18	68.68	1	69.00	67.90	17	15,590	0.11%
2021/03/15	13	67.18	8	67.58	68.00	5	15,543	0.03%
2021/03/12	14	67.33	6	67.70	67.70	8	15,497	0.05%
2021/03/11	4	67.43	10	67.33	67.50	-6	15,453	-0.04%
2021/03/10	3	66.10	1	66.80	66.10	2	15,405	0.01%
2021/03/09	13	68.19	8	69.04	67.30	5	15,345	0.03%
2021/03/08	35	72.52	49.3	71.75	70.20	-14.3	15,146	-0.09%
2021/03/05	38.1	68.87	36	69.78	70.70	2.1	14,411	0.01%
2021/03/04	41	69.53	28.2	69.55	68.00	12.9	13,956	0.09%
2021/03/03	14	67.14	15	66.61	67.50	-1	13,225	-0.01%
2021/03/02	1.2	64.42	14	64.54	63.10	-12.8	13,138	-0.10%
2021/02/26	2	65.60	4.2	65.94	65.60	-2.2	13,169	-0.02%
2021/02/25	21.2	68.59	29	68.63	67.10	-7.8	13,171	-0.06%
2021/02/24	24	68.20	21	68.40	66.00	3	12,911	0.02%
2021/02/23	9.2	67.87	24	67.60	67.10	-14.9	12,854	-0.12%
2021/02/22	36	67.69	105	67.94	67.50	-69	12,801	-0.54%	大賣/
2021/02/19	5	66.08	4	65.68	66.20	1	12,652	0.01%
2021/02/18	3	63.63	4	63.73	63.90	-1	12,594	-0.01%
2021/02/17	15	62.27	4	61.65	63.10	11	12,630	0.09%
2021/02/05	5	63.36	5	63.40	62.90	0	12,609	0.00%
2021/02/04	4	63.98	27	63.60	63.50	-23	12,598	-0.18%
2021/02/03	2	64.55	12	64.17	64.20	-10	12,648	-0.08%
2021/02/02	17	63.79	16	63.41	65.40	1	12,485	0.01%
2021/02/01	7	62.19	6	63.28	61.90	1	12,328	0.01%
2021/01/29	21	67.83	52	68.24	63.90	-31	12,183	-0.25%
2021/01/28	143	70.41	89.1	70.28	68.50	53.9	11,869	0.45%	大買/
2021/01/27	11	68.04	15	68.13	70.10	-4	11,135	-0.04%
2021/01/26	6	64.73	4	65.23	63.80	2	10,650	0.02%
2021/01/25	7	64.27	2	64.55	64.40	5	10,538	0.05%
2021/01/22	2	66.25	13	65.45	66.60	-11	10,441	-0.11%
2021/01/21	3	65.47	17	66.24	64.60	-14	10,297	-0.14%
2021/01/20	24	67.56	18	66.13	65.20	6	10,127	0.06%
2021/01/19	49	69.57	40	69.33	67.70	9	9,915	0.09%
2021/01/18	8	67.84	20	67.39	67.60	-12	9,698	-0.12%
2021/01/15	49	69.88	30	71.10	68.10	19	9,516	0.20%
2021/01/14	112	69.91	66	68.66	71.60	46	8,951	0.51%	大買/
2021/01/13	43	67.02	15	66.85	65.10	28	8,516	0.33%
2021/01/12	27	67.51	15	67.92	67.00	12	8,306	0.14%
2021/01/11	21	70.39	48	70.39	70.80	-27	8,128	-0.33%
2021/01/08	42.1	69.53	11	69.25	67.50	31.1	7,910	0.39%
2021/01/07	9	70.71	11.1	71.11	70.00	-2.1	7,645	-0.03%
2021/01/06	68	70.52	75.1	70.36	69.60	-7.1	7,349	-0.10%
2021/01/05	76	72.71	313	72.76	69.60	-237	6,856	-3.46%	大賣/鉅額交易
2021/01/04	294.2	69.24	49	67.30	69.60	245.2	6,110	4.01%	大買/鉅額交易
2020/12/31	11	62.45	16	61.25	63.30	-5	5,590	-0.09%
2020/12/30	12	58.83	9	58.01	57.60	3	5,045	0.06%
2020/12/29	45	59.81	29	59.39	57.80	16	4,865	0.33%
2020/12/28	44	60.03	27	59.96	60.50	17	4,583	0.37%
2020/12/25	26	57.65	25	57.35	59.00	1	4,113	0.02%
2020/12/24	35	53.19	30	53.45	54.00	5	3,553	0.14%
2020/12/23	20	49.94	36	49.40	51.30	-16	3,077	-0.52%
2020/12/22	3	48.30	7	48.31	49.25	-4	2,499	-0.16%
2020/12/21	3	43.43	1	44.00	44.80	2	2,406	0.08%
2020/12/18	0	0.00	1	43.35	43.35	-1	2,356	-0.04%
2020/12/17	1	44.35	2	44.50	44.50	-1	2,334	-0.04%
2020/12/16	2	43.23	1	43.05	43.70	1	2,316	0.04%
2020/12/14	1	44.20	1	44.60	44.40	0	2,299	0.00%
2020/12/11	1	43.75	2	43.98	43.40	-1	2,262	-0.04%
2020/12/09	1	45.30	0.2	44.63	44.85	0.8	2,166	0.04%
2020/12/08	0	0.00	0.7	44.77	44.50	-0.7	2,126	-0.03%
2020/12/07	6	44.32	7	44.56	45.40	-1	2,073	-0.05%
2020/12/04	1	43.50	7.1	43.66	43.50	-6.1	1,993	-0.31%
2020/12/03	0	0.00	1	43.65	43.55	-1	1,962	-0.05%
2020/12/02	1	43.35	12	42.75	43.70	-11	1,941	-0.57%
2020/12/01	2	43.05	1	42.50	43.15	1	1,899	0.05%
2020/11/30	3	42.15	5	41.94	41.50	-2	1,846	-0.11%
2020/11/27	9	41.99	9	41.87	41.85	0	1,813	0.00%
2020/11/26	8	41.86	0	0.00	42.30	8	1,766	0.45%
2020/11/25	12	41.17	3	41.28	40.95	9	1,697	0.53%
2020/11/24	3	40.08	0	0.00	40.30	3	1,588	0.19%
2020/11/23	1	39.85	2	40.40	39.80	-1	1,510	-0.07%
2020/11/20	4	40.05	2	40.03	40.45	2	1,457	0.14%
2020/11/19	1	39.70	0	0.00	39.40	1	1,387	0.07%
2020/11/18	5	39.56	7	39.36	39.15	-2	1,325	-0.15%
2020/11/17	3	38.90	29	39.07	38.75	-26	1,254	-2.07%
2020/11/16	4	39.08	4	37.56	38.85	0	1,186	0.00%
2020/11/13	2	36.88	23	37.22	37.40	-21	1,077	-1.95%
2020/11/12	1	36.55	2	36.53	36.30	-1	971	-0.10%
2020/11/11	29	36.53	21	36.12	37.00	8	917	0.87%
2020/11/10	0	0.00	1	33.95	34.05	-1	778	-0.13%
2020/11/04	4	33.80	0	0.00	33.65	4	816	0.49%
2020/10/26	0	0.00	1	34.75	34.80	-1	975	-0.10%
2020/10/21	0	0.00	1	34.70	34.75	-1	1,012	-0.10%
2020/10/20	3	34.75	0	0.00	34.60	3	1,034	0.29%
2020/10/16	2	36.53	0	0.00	34.90	2	1,070	0.19%
2020/10/15	1	36.05	0	0.00	35.60	1	1,013	0.10%
2020/10/12	1	35.30	1	35.60	35.10	0	977	0.00%
2020/10/08	1	35.35	2	35.45	35.50	-1	952	-0.11%
2020/09/24	2	33.85	0	0.00	33.75	2	1,173	0.17%
2020/09/23	1	34.65	0	0.00	34.65	1	1,206	0.08%
2020/09/21	0	0.00	4	35.83	35.60	-4	1,216	-0.33%
2020/09/17	1	35.75	10	35.62	35.75	-9	1,194	-0.75%
2020/09/10	8	34.89	6	35.52	34.70	2	1,136	0.18%
2020/09/09	1	34.30	4	35.05	35.00	-3	1,133	-0.26%
2020/09/07	40	35.43	22	35.74	35.05	18	1,129	1.59%
2020/09/04	5	35.15	4	35.04	35.05	1	1,089	0.09%
2020/09/03	1	34.50	0	0.00	35.60	1	1,071	0.09%
2020/09/01	2	34.75	0	0.00	34.30	2	1,057	0.19%
2020/08/31	1	34.55	2	34.80	34.30	-1	1,064	-0.09%
2020/08/28	0	0.00	4	33.78	33.55	-4	1,113	-0.36%
2020/08/26	6	33.35	0	0.00	33.30	6	1,169	0.51%
2020/08/20	7	32.35	0	0.00	32.10	7	1,197	0.58%
2020/08/19	4	34.15	0	0.00	34.15	4	1,186	0.34%
2020/08/13	3	34.93	0	0.00	34.95	3	1,196	0.25%
2020/08/12	0	0.00	2	35.35	35.35	-2	1,192	-0.17%
2020/08/10	0	0.00	3	35.75	35.50	-3	1,216	-0.25%
2020/08/07	4	34.68	2	35.00	34.60	2	1,217	0.16%
2020/08/06	13	35.75	5	35.51	35.50	8	1,216	0.66%
2020/08/05	0	0.00	1	34.80	35.65	-1	1,206	-0.08%
2020/08/04	1	34.00	0	0.00	33.90	1	1,201	0.08%
2020/07/29	0	0.00	1	35.60	36.00	-1	1,155	-0.09%
2020/07/28	13	34.90	1	35.05	34.70	12	1,139	1.05%
2020/07/27	3	35.18	0	0.00	35.05	3	1,134	0.26%
2020/07/24	1	36.00	2	36.25	36.05	-1	1,130	-0.09%
2020/07/22	8	37.28	0	0.00	36.70	8	1,101	0.73%
2020/07/21	0	0.00	1	35.65	35.85	-1	1,056	-0.09%
2020/07/17	0	0.00	1	34.50	34.50	-1	1,027	-0.10%
2020/07/13	1	35.20	0	0.00	35.20	1	1,026	0.10%
2020/07/09	2	36.40	1	37.10	36.55	1	1,011	0.10%
2020/07/08	6	36.67	6	36.85	37.05	0	973	0.00%
2020/07/07	1	35.20	1	34.75	35.40	0	858	0.00%
2020/07/03	0	0.00	1	33.60	33.75	-1	811	-0.12%
2020/07/02	1	34.40	2	34.23	34.10	-1	805	-0.12%
2020/07/01	1	32.90	8	33.30	33.65	-7	760	-0.92%
2020/06/30	2	32.38	0	0.00	32.35	2	744	0.27%
2020/06/18	2	32.30	0	0.00	32.30	2	756	0.26%
2020/06/15	0	0.00	5	31.60	31.50	-5	785	-0.64%
2020/06/12	0	0.00	1	31.75	32.00	-1	795	-0.13%
2020/06/11	2	32.85	1	33.15	32.20	1	799	0.13%
2020/06/10	0	0.00	3	32.65	33.00	-3	801	-0.37%
2020/06/09	1	33.30	0	0.00	33.10	1	821	0.12%
2020/06/08	1	33.05	0	0.00	32.85	1	821	0.12%
2020/06/05	0	0.00	4	33.70	33.65	-4	810	-0.49%
2020/06/04	4	33.93	4	34.63	33.90	0	805	0.00%
2020/06/03	6	32.55	2	32.55	33.15	4	753	0.53%
2020/06/01	0	0.00	1	31.35	31.60	-1	695	-0.14%
2020/05/29	3	31.00	0	0.00	31.00	3	690	0.43%
2020/05/27	0	0.00	10	31.80	31.70	-10	675	-1.48%
2020/05/21	1	31.05	1	31.00	31.05	0	649	0.00%
2020/05/15	2	31.40	2	30.95	30.40	0	630	0.00%
2020/05/14	1	31.20	0	0.00	31.00	1	605	0.17%
2020/05/12	5	31.58	0.1	31.40	31.35	4.9	581	0.84%
2020/05/08	12.1	29.59	0	0.00	29.90	12.1	498	2.43%
2020/03/30	0	0.00	10	25.50	25.90	-10	652	-1.53%
2020/03/03	0	0.00	15	33.35	33.10	-15	675	-2.22%
2020/03/02	0	0.00	3	32.90	32.80	-3	678	-0.44%
2020/02/20	1	35.10	1	34.75	34.90	0	688	0.00%
2020/02/19	3	35.05	0	0.00	34.75	3	697	0.43%
2020/02/14	0	0.00	1	34.45	34.60	-1	767	-0.13%
2020/02/13	0	0.00	14	34.49	34.15	-14	770	-1.82%
2020/02/10	0	0.00	1	32.85	33.45	-1	773	-0.13%
2020/02/06	1	34.05	0	0.00	34.25	1	779	0.13%
2020/01/31	2	34.55	0	0.00	34.40	2	801	0.25%
2020/01/30	1	34.20	0	0.00	34.20	1	819	0.12%
2020/01/20	12	38.15	0	0.00	37.90	12	804	1.49%
2020/01/17	30	37.85	7	38.00	38.00	23	794	2.90%
2020/01/09	1	36.35	1	36.70	36.55	0	831	0.00%
2019/12/30	0	0.00	1	37.10	37.15	-1	816	-0.12%
2019/12/24	1	36.80	0	0.00	36.75	1	843	0.12%
2019/12/18	2	37.35	3	37.72	37.80	-1	829	-0.12%
2019/12/17	5	37.15	0	0.00	37.15	5	779	0.64%
2019/12/16	1	36.35	0	0.00	36.30	1	745	0.13%
2019/11/18	1	37.20	0	0.00	37.20	1	1,288	0.08%
2019/11/15	1	38.05	31	38.15	38.10	-30	1,300	-2.31%
2019/11/14	1	36.95	0	0.00	37.30	1	1,295	0.08%
2019/11/12	0	0.00	2	35.93	36.25	-2	1,349	-0.15%
2019/11/11	2	35.20	0	0.00	35.25	2	1,384	0.14%
2019/11/07	0	0.00	1	36.70	36.05	-1	1,403	-0.07%
2019/11/06	2	37.28	0	0.00	36.75	2	1,405	0.14%
2019/11/04	0	0.00	2	38.40	38.00	-2	1,419	-0.14%
2019/11/01	0	0.00	1	38.05	38.00	-1	1,421	-0.07%
2019/10/31	2	37.60	1	37.65	37.60	1	1,426	0.07%
2019/10/30	2	38.68	0	0.00	38.40	2	1,423	0.14%
2019/10/29	1	38.55	13	38.74	38.80	-12	1,401	-0.86%
2019/10/25	11	39.03	1	38.80	38.25	10	1,390	0.72%
2019/10/24	3	38.92	2	38.80	38.85	1	1,380	0.07%
2019/10/18	0	0.00	1	36.60	36.40	-1	1,356	-0.07%
2019/10/17	3	35.97	1	35.75	36.10	2	1,356	0.15%
2019/10/09	11	36.93	0	0.00	36.35	11	1,422	0.77%
2019/10/07	2	38.28	0	0.00	38.55	2	1,414	0.14%
2019/10/03	0	0.00	2	38.90	38.45	-2	1,407	-0.14%
2019/09/27	2	41.45	4	41.65	39.75	-2	1,412	-0.14%
2019/09/26	4	40.78	1	41.45	40.45	3	1,391	0.22%
2019/09/25	11	41.06	0	0.00	41.40	11	1,387	0.79%
2019/09/24	5	41.35	0	0.00	41.45	5	1,387	0.36%
2019/09/23	10	41.08	0	0.00	40.90	10	1,379	0.72%
2019/09/20	5	41.15	0	0.00	41.15	5	1,377	0.36%
2019/09/19	0	0.00	2	40.45	40.30	-2	1,360	-0.15%
2019/09/17	0	0.00	1	39.95	40.30	-1	1,350	-0.07%
2019/09/11	1	40.55	2	40.90	39.85	-1	1,342	-0.07%
2019/09/10	1	39.80	0	0.00	39.75	1	1,319	0.08%
2019/09/09	3	39.97	0	0.00	39.35	3	1,306	0.23%
2019/09/06	0	0.00	1	41.80	41.95	-1	1,259	-0.08%
2019/09/05	2	42.23	1	42.70	42.05	1	1,248	0.08%
2019/09/04	1	41.80	2	41.83	41.70	-1	1,231	-0.08%
2019/09/02	2	41.48	3	41.43	41.90	-1	1,225	-0.08%
2019/08/30	4	41.63	0	0.00	41.30	4	1,203	0.33%
2019/08/29	3	42.45	4	41.89	41.50	-1	1,182	-0.08%
2019/08/28	2	44.15	0	0.00	42.30	2	1,145	0.17%
2019/08/27	1	44.25	3	44.25	44.90	-2	1,083	-0.18%
2019/08/26	1	42.55	1	42.15	42.15	0	1,039	0.00%
2019/08/23	7	44.29	8	43.81	43.65	-1	1,010	-0.10%
2019/08/22	2	44.15	6	44.58	43.75	-4	953	-0.42%
2019/08/21	10	42.84	22	42.84	42.40	-12	834	-1.44%
2019/08/20	20	41.60	0	0.00	41.65	20	782	2.56%
2019/08/19	4	42.10	0	0.00	42.00	4	759	0.53%
2019/08/16	1	40.10	1	41.90	41.85	0	702	0.00%
2019/08/14	2	38.90	3	39.18	39.95	-1	629	-0.16%
2019/08/13	1	38.60	1	38.45	38.50	0	591	0.00%
2019/08/06	1	38.45	1	38.60	38.35	0	563	0.00%
2019/08/05	0	0.00	1	38.95	38.10	-1	554	-0.18%
2019/08/02	11	39.13	10	39.02	38.75	1	554	0.18%
2019/08/01	1	39.70	1	39.60	39.45	0	553	0.00%
2019/07/24	1	39.60	2	40.75	41.10	-1	580	-0.17%
2019/07/22	1	39.40	1	39.45	39.30	0	548	0.00%
2019/07/18	1	39.25	1	39.80	38.65	0	590	0.00%
2019/07/17	0	0.00	10	39.00	39.00	-10	572	-1.75%
2019/06/27	1	35.90	1	36.35	36.15	0	741	0.00%
2019/06/26	1	35.65	1	35.60	35.70	0	740	0.00%
2019/06/03	1	34.30	1	34.50	34.65	0	807	0.00%
2019/05/31	1	34.10	1	34.50	34.40	0	810	0.00%
2019/05/29	1	33.45	1	33.25	33.30	0	808	0.00%
2019/05/08	0	0.00	1	36.60	36.70	-1	814	-0.12%
2019/04/29	1	36.70	0	0.00	35.95	1	716	0.14%
2019/04/22	10	36.47	0	0.00	36.50	10	612	1.63%
2019/04/18	0	0.00	1	36.30	36.50	-1	602	-0.17%
2019/04/17	0	0.00	1	36.90	36.80	-1	587	-0.17%
2019/04/16	6	37.07	22	36.77	37.30	-16	563	-2.84%
2019/04/15	1	36.75	7	36.95	35.90	-6	511	-1.17%
2019/04/12	0	0.00	9	35.10	35.40	-9	456	-1.97%
2019/04/09	1	35.80	5	35.95	35.40	-4	438	-0.91%
2019/04/03	0	0.00	2	35.15	34.90	-2	419	-0.48%
2019/04/02	0	0.00	2	35.65	35.30	-2	411	-0.49%
2019/03/26	1	33.30	2	33.08	33.00	-1	346	-0.29%
2019/03/18	7	35.29	6	35.51	34.50	1	361	0.28%
2019/03/13	0	0.00	1	31.80	31.85	-1	322	-0.31%
2019/02/26	0	0.00	20	32.50	32.80	-20	403	-4.95%
2019/02/25	7	32.96	2	32.98	32.90	5	410	1.22%
2019/02/15	20	31.46	0	0.00	31.10	20	425	4.70%
2019/02/14	0	0.00	3	31.03	31.35	-3	438	-0.68%
2019/01/15	2	29.55	0	0.00	29.70	2	761	0.26%
2019/01/07	0	0.00	1	30.15	30.10	-1	788	-0.13%
2018/12/18	0	0.00	1	31.25	31.30	-1	920	-0.11%
2018/12/05	0	0.00	11	31.05	31.10	-11	905	-1.21%
2018/11/23	1	29.25	0	0.00	29.20	1	859	0.12%
2018/11/20	10	30.05	0	0.00	29.95	10	846	1.18%
2018/11/19	0	0.00	1	30.00	29.90	-1	845	-0.12%
2018/11/15	0	0.00	1	29.65	29.10	-1	840	-0.12%
2018/11/14	1	29.00	0	0.00	29.40	1	838	0.12%
2018/11/13	0	0.00	1	28.85	28.75	-1	834	-0.12%
2018/11/12	1	30.15	1	30.05	29.50	0	822	0.00%
2018/11/09	4	30.18	1	30.20	30.20	3	758	0.40%
2018/11/08	0	0.00	1	29.60	30.05	-1	702	-0.14%
2018/11/07	1	29.50	0	0.00	29.50	1	695	0.14%
2018/11/06	0	0.00	4	29.60	29.05	-4	710	-0.56%
2018/11/05	4	29.25	1	29.60	29.30	3	702	0.43%
2018/11/02	1	28.90	1	28.55	28.65	0	675	0.00%
2018/10/30	0	0.00	1	26.95	26.95	-1	677	-0.15%
2018/10/29	1	27.45	0	0.00	27.40	1	732	0.14%
2018/10/26	1	27.95	1	27.70	27.95	0	737	0.00%
2018/10/25	0	0.00	2	28.30	27.55	-2	738	-0.27%
2018/10/24	1	27.60	0	0.00	27.55	1	711	0.14%
2018/10/23	1	27.60	0	0.00	27.25	1	692	0.14%
2018/10/16	0	0.00	1	28.35	28.00	-1	704	-0.14%
2018/10/11	1	27.35	1	29.75	27.00	0	724	0.00%
2018/10/08	1	30.10	1	30.10	30.00	0	813	0.00%
2018/10/04	1	30.75	0	0.00	30.75	1	826	0.12%
2018/10/01	2	31.30	1	31.30	31.30	1	809	0.12%
2018/09/27	0	0.00	2	31.40	31.25	-2	800	-0.25%
2018/09/21	2	30.70	0	0.00	30.70	2	819	0.24%
2018/09/20	0	0.00	2	30.65	30.70	-2	851	-0.23%
2018/09/14	1	30.85	5	30.85	31.30	-4	928	-0.43%
2018/09/13	0	0.00	1	31.00	30.65	-1	1,087	-0.09%
2018/09/11	1	30.45	0	0.00	30.80	1	1,249	0.08%
2018/09/10	1	31.90	0	0.00	30.65	1	1,246	0.08%
2018/09/07	1	32.30	0	0.00	32.05	1	1,239	0.08%
2018/09/05	0	0.00	1	33.15	32.90	-1	1,232	-0.08%
2018/08/28	0	0.00	1	33.05	33.00	-1	1,343	-0.07%
2018/08/27	0	0.00	7	32.66	33.00	-7	1,378	-0.51%
2018/08/20	1	34.35	0	0.00	34.05	1	1,366	0.07%
2018/08/16	1	35.05	1	34.70	34.70	0	1,358	0.00%
2018/08/15	6	34.74	0	0.00	34.70	6	1,356	0.44%
2018/08/14	1	34.90	0	0.00	34.90	1	1,354	0.07%
2018/08/13	0	0.00	1	35.35	35.45	-1	1,349	-0.07%
2018/08/08	0	0.00	5	37.69	37.30	-5	1,320	-0.38%
2018/08/03	1	37.95	3	37.72	37.50	-2	1,298	-0.15%
2018/08/01	1	37.10	0	0.00	37.40	1	1,228	0.08%
2018/07/26	2	36.43	2	36.75	36.20	0	1,211	0.00%
2018/07/23	1	35.75	0	0.00	35.40	1	1,206	0.08%
2018/07/20	3	36.87	1	36.90	36.60	2	1,202	0.17%
2018/07/19	1	37.05	0	0.00	36.80	1	1,200	0.08%
2018/07/18	1	37.30	1	37.70	37.05	0	1,208	0.00%
2018/07/17	3	37.58	10	37.75	37.50	-7	1,191	-0.59%
2018/07/16	20	37.61	4	37.93	37.65	16	1,166	1.37%
2018/07/13	0	0.00	1	37.00	36.80	-1	1,082	-0.09%
2018/07/02	1	35.90	0	0.00	35.55	1	1,042	0.10%
2018/06/29	1	36.00	4	35.51	35.40	-3	1,025	-0.29%
2018/06/28	3	34.42	0	0.00	33.90	3	989	0.30%
2018/06/26	1	35.45	1	35.60	35.50	0	976	0.00%
2018/06/22	6	37.42	1	37.35	37.50	5	928	0.54%
2018/06/21	0	0.00	9	37.28	37.30	-9	778	-1.16%
2018/06/08	1	36.00	0	0.00	35.80	1	640	0.16%
2018/06/07	1	37.15	0	0.00	36.50	1	641	0.16%
2018/06/06	3	35.30	0	0.00	35.40	3	588	0.51%
2018/06/05	5	35.75	0	0.00	35.55	5	595	0.84%
2018/06/04	0	0.00	4	34.96	36.25	-4	587	-0.68%
2018/05/28	0	0.00	3	33.50	33.55	-3	641	-0.47%
2018/05/25	3	33.60	0	0.00	33.30	3	682	0.44%
2018/05/16	0	0.00	1	33.25	33.25	-1	932	-0.11%
2018/05/15	0	0.00	1	33.95	33.60	-1	951	-0.11%
2018/05/10	0	0.00	1	33.20	33.00	-1	1,009	-0.10%
2018/05/09	0	0.00	2	32.95	33.00	-2	1,014	-0.20%
2018/05/08	0	0.00	5	32.81	32.90	-5	1,025	-0.49%
2018/05/07	2	31.93	0	0.00	31.95	2	1,044	0.19%
2018/05/04	9	31.78	0	0.00	31.80	9	1,043	0.86%
2018/04/30	3	32.30	0	0.00	32.40	3	1,059	0.28%
2018/04/23	0	0.00	5	34.05	33.90	-5	1,082	-0.46%
2018/04/20	0	0.00	2	34.00	34.00	-2	1,085	-0.18%
2018/04/18	1	34.50	0	0.00	34.30	1	1,086	0.09%
2018/04/12	5	36.45	0	0.00	36.45	5	1,142	0.44%
2018/04/10	3	36.68	0	0.00	36.55	3	1,172	0.26%
2018/04/09	1	37.45	1	37.35	37.35	0	1,185	0.00%
2018/04/03	2	36.93	0	0.00	36.90	2	1,199	0.17%
2018/03/31	0	0.00	2	37.35	37.30	-2	1,219	-0.16%
2018/03/29	12	37.10	0	0.00	37.10	12	1,243	0.96%
2018/03/27	0	0.00	3	37.35	37.40	-3	1,234	-0.24%
2018/03/26	2	36.75	5	36.76	36.45	-3	1,237	-0.24%
2018/03/23	4	36.51	2	36.93	36.95	2	1,241	0.16%
2018/03/22	1	38.05	1	39.20	38.05	0	1,244	0.00%
2018/03/20	2	38.38	5	38.15	38.20	-3	1,297	-0.23%
2018/03/19	1	38.70	1	39.25	38.90	0	1,366	0.00%
2018/03/16	5	38.83	0	0.00	38.80	5	1,411	0.35%
2018/03/13	0	0.00	2	39.55	39.80	-2	1,443	-0.14%
2018/03/12	3	38.88	1	39.30	39.15	2	1,456	0.14%
2018/03/07	1	39.50	0	0.00	39.50	1	1,481	0.07%
2018/03/06	0	0.00	2	40.88	40.25	-2	1,493	-0.13%
2018/03/05	2	40.25	3	39.80	39.80	-1	1,503	-0.07%
2018/03/02	3	39.05	0	0.00	38.95	3	1,507	0.20%
2018/03/01	1	39.30	1	40.00	40.05	0	1,518	0.00%
2018/02/27	1	41.10	2	40.43	40.10	-1	1,535	-0.07%
2018/02/26	6	39.62	1	39.95	39.45	5	1,541	0.32%
2018/02/22	0	0.00	10	38.94	38.90	-10	1,566	-0.64%
2018/02/21	0	0.00	17	35.85	37.40	-17	1,602	-1.06%
2018/02/12	1	34.70	0	0.00	34.50	1	1,592	0.06%
2018/02/09	15	34.05	0	0.00	34.10	15	1,584	0.95%
2018/02/08	2	37.68	5	37.65	37.55	-3	1,564	-0.19%
2018/02/07	2	38.28	5	39.00	38.30	-3	1,651	-0.18%
2018/02/06	9	40.40	5	40.00	38.25	4	1,717	0.23%
2018/02/05	0	0.00	7	42.21	42.35	-7	1,740	-0.40%
2018/02/02	2	42.75	0	0.00	42.80	2	1,864	0.11%
2018/01/31	1	43.10	0	0.00	43.25	1	1,962	0.05%
2018/01/30	3	43.97	0	0.00	43.85	3	1,984	0.15%
2018/01/26	4	44.85	0	0.00	44.75	4	2,096	0.19%
2018/01/25	0	0.00	2	45.43	45.00	-2	2,141	-0.09%
2018/01/23	7	45.24	2	46.15	44.90	5	2,262	0.22%
2018/01/22	0	0.00	1	45.65	45.40	-1	2,386	-0.04%
2018/01/19	1	45.30	1	46.10	45.35	0	2,549	0.00%
2018/01/18	2	45.50	0	0.00	45.25	2	2,637	0.08%
2018/01/17	0	0.00	2	45.85	45.55	-2	2,799	-0.07%
2018/01/16	2	45.30	1	45.55	45.50	1	3,028	0.03%
2018/01/15	3	45.13	1	45.65	45.10	2	3,357	0.06%
2018/01/12	0	0.00	3	45.70	45.25	-3	3,491	-0.09%
2018/01/10	8	44.94	3	45.13	44.65	5	3,844	0.13%
2018/01/09	0	0.00	2	46.40	46.00	-2	3,863	-0.05%
2018/01/08	2	46.93	8	46.55	46.20	-6	3,892	-0.15%
2018/01/05	2	45.53	2	45.65	45.60	0	3,875	0.00%
2018/01/04	2	46.03	3	45.93	46.10	-1	3,868	-0.03%
2018/01/03	3	45.63	5	46.11	45.55	-2	3,858	-0.05%